Price History - PTSN

Kembali ke Company
Ticker: PTSN
Company: Sat Nusapersada Tbk
Date Open High Low Close Volume Value
26-Oct-2022 186.00 187.00 185.00 185.00 110,200 0
25-Oct-2022 185.00 188.00 184.00 186.00 42,900 0
24-Oct-2022 188.00 192.00 182.00 185.00 106,500 0
21-Oct-2022 190.00 190.00 181.00 183.00 221,400 0
20-Oct-2022 187.00 189.00 181.00 188.00 140,100 0
19-Oct-2022 186.00 189.00 184.00 188.00 23,100 0
18-Oct-2022 181.00 190.00 181.00 186.00 62,700 0
17-Oct-2022 186.00 186.00 181.00 181.00 359,100 0
14-Oct-2022 187.00 189.00 186.00 186.00 67,000 0
13-Oct-2022 190.00 190.00 186.00 187.00 214,700 0
12-Oct-2022 191.00 191.00 188.00 190.00 202,400 0
11-Oct-2022 190.00 191.00 190.00 191.00 40,200 0
10-Oct-2022 192.00 192.00 190.00 190.00 334,900 0
07-Oct-2022 192.00 192.00 191.00 192.00 327,300 0
06-Oct-2022 193.00 194.00 192.00 192.00 220,900 0
05-Oct-2022 192.00 194.00 191.00 193.00 95,500 0
04-Oct-2022 192.00 195.00 192.00 192.00 131,300 0
03-Oct-2022 194.00 194.00 191.00 192.00 201,100 0
30-Sep-2022 193.00 195.00 191.00 194.00 497,400 0
29-Sep-2022 195.00 198.00 192.00 193.00 165,700 0
28-Sep-2022 195.00 195.00 192.00 195.00 67,500 0
27-Sep-2022 198.00 198.00 190.00 196.00 550,300 0
26-Sep-2022 196.00 198.00 194.00 195.00 274,500 0
23-Sep-2022 196.00 198.00 195.00 195.00 176,800 0
22-Sep-2022 196.00 199.00 195.00 196.00 25,400 0
21-Sep-2022 196.00 200.00 195.00 196.00 99,700 0
20-Sep-2022 196.00 199.00 196.00 197.00 33,600 0
19-Sep-2022 199.00 199.00 195.00 196.00 172,500 0
16-Sep-2022 202.00 202.00 197.00 199.00 266,600 0
15-Sep-2022 198.00 200.00 197.00 199.00 381,400 0
14-Sep-2022 197.00 199.00 196.00 198.00 246,700 0
13-Sep-2022 198.00 198.00 195.00 197.00 139,500 0
12-Sep-2022 196.00 197.00 195.00 197.00 244,200 0
09-Sep-2022 197.00 197.00 193.00 195.00 151,400 0
08-Sep-2022 196.00 196.00 193.00 196.00 193,100 0
07-Sep-2022 196.00 197.00 194.00 196.00 84,400 0
06-Sep-2022 196.00 197.00 194.00 196.00 168,100 0
05-Sep-2022 196.00 196.00 193.00 196.00 293,400 0
02-Sep-2022 197.00 197.00 194.00 196.00 101,400 0
01-Sep-2022 199.00 199.00 196.00 196.00 210,400 0
31-Aug-2022 195.00 198.00 195.00 198.00 101,300 0
30-Aug-2022 190.00 199.00 190.00 195.00 240,800 0
29-Aug-2022 199.00 199.00 189.00 196.00 681,800 0
26-Aug-2022 198.00 199.00 197.00 199.00 231,100 0
25-Aug-2022 200.00 200.00 198.00 198.00 235,300 0
24-Aug-2022 202.00 202.00 199.00 200.00 239,400 0
23-Aug-2022 200.00 202.00 198.00 202.00 259,700 0
22-Aug-2022 208.00 208.00 199.00 200.00 698,700 0
19-Aug-2022 208.00 208.00 204.00 204.00 295,200 0
18-Aug-2022 204.00 210.00 200.00 208.00 1,456,100 0
16-Aug-2022 206.00 212.00 200.00 208.00 3,163,700 0
15-Aug-2022 198.00 202.00 198.00 200.00 739,600 0
12-Aug-2022 197.00 199.00 196.00 198.00 163,200 0
11-Aug-2022 199.00 199.00 197.00 197.00 203,900 0
10-Aug-2022 199.00 200.00 196.00 199.00 63,900 0
09-Aug-2022 198.00 199.00 196.00 197.00 222,900 0
08-Aug-2022 200.00 200.00 197.00 198.00 217,400 0
05-Aug-2022 196.00 198.00 196.00 197.00 75,200 0
04-Aug-2022 196.00 198.00 195.00 196.00 204,700 0
03-Aug-2022 198.00 198.00 195.00 196.00 348,500 0
02-Aug-2022 198.00 202.00 197.00 198.00 193,100 0
01-Aug-2022 200.00 200.00 197.00 198.00 198,800 0
29-Jul-2022 200.00 202.00 199.00 200.00 255,500 0
28-Jul-2022 200.00 202.00 197.00 200.00 386,500 0
27-Jul-2022 198.00 199.00 197.00 198.00 111,300 0
26-Jul-2022 199.00 199.00 197.00 198.00 219,500 0
25-Jul-2022 199.00 199.00 197.00 199.00 183,200 0
22-Jul-2022 198.00 200.00 197.00 198.00 517,800 0
21-Jul-2022 196.00 198.00 196.00 197.00 378,400 0
20-Jul-2022 198.00 198.00 195.00 195.00 141,800 0
19-Jul-2022 196.00 200.00 196.00 196.00 77,300 0
18-Jul-2022 197.00 198.00 195.00 195.00 101,600 0
15-Jul-2022 197.00 197.00 194.00 197.00 123,400 0
14-Jul-2022 197.00 198.00 195.00 197.00 73,100 0
13-Jul-2022 198.00 199.00 196.00 197.00 119,800 0
12-Jul-2022 198.00 198.00 195.00 197.00 40,500 0
11-Jul-2022 196.00 198.00 196.00 198.00 71,600 0
08-Jul-2022 195.00 197.00 195.00 196.00 116,400 0
07-Jul-2022 195.00 196.00 193.00 196.00 192,600 0
06-Jul-2022 195.00 196.00 191.00 195.00 364,300 0
05-Jul-2022 196.00 198.00 192.00 198.00 581,900 0
04-Jul-2022 198.00 198.00 192.00 196.00 318,700 0
01-Jul-2022 198.00 199.00 194.00 198.00 217,600 0
30-Jun-2022 198.00 200.00 198.00 198.00 162,400 0
29-Jun-2022 199.00 199.00 197.00 198.00 70,800 0
28-Jun-2022 200.00 200.00 197.00 199.00 317,200 0
27-Jun-2022 200.00 200.00 198.00 200.00 191,500 0
24-Jun-2022 198.00 200.00 198.00 200.00 334,600 0
23-Jun-2022 196.00 198.00 194.00 198.00 383,200 0
22-Jun-2022 195.00 197.00 194.00 196.00 459,400 0
21-Jun-2022 195.00 196.00 193.00 195.00 791,700 0
20-Jun-2022 190.00 196.00 189.00 193.00 769,300 0
17-Jun-2022 202.00 204.00 190.00 190.00 2,432,800 0
16-Jun-2022 202.00 204.00 198.00 204.00 479,800 0
15-Jun-2022 206.00 206.00 200.00 202.00 785,900 0
14-Jun-2022 204.00 206.00 202.00 206.00 242,600 0
13-Jun-2022 206.00 208.00 204.00 204.00 155,700 0
10-Jun-2022 208.00 208.00 202.00 206.00 316,400 0
09-Jun-2022 208.00 210.00 206.00 206.00 60,100 0
08-Jun-2022 208.00 210.00 206.00 208.00 169,700 0